Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.35 35.53 35.24 35.40 0 +0.06(+0.18%)
Aug 29, 2013 35.11 35.44 35.05 35.34 693,252 +0.12(+0.35%)
Aug 28, 2013 35.58 35.71 35.22 35.22 0 -0.43(-1.20%)
Aug 27, 2013 35.87 36.09 35.55 35.64 364,891 -0.60(-1.65%)
Aug 26, 2013 36.67 36.77 36.14 36.24 0 -0.46(-1.24%)
Aug 23, 2013 36.93 36.93 36.53 36.70 0 -0.26(-0.70%)
Aug 22, 2013 36.59 37.17 36.59 36.96 196,959 +0.41(+1.12%)
Aug 21, 2013 36.81 36.97 36.33 36.55 0 -0.25(-0.68%)
Aug 20, 2013 36.17 36.84 36.05 36.80 272,716 +0.75(+2.08%)
Aug 19, 2013 36.64 36.90 35.97 36.05 203,194 -0.46(-1.25%)
Aug 16, 2013 36.34 36.77 36.18 36.50 0 -0.02(-0.05%)
Aug 15, 2013 36.35 36.62 36.22 36.52 200,854 -0.13(-0.37%)
Aug 14, 2013 36.62 36.93 36.54 36.65 156,056 -0.08(-0.22%)
Aug 13, 2013 36.64 36.83 36.34 36.73 216,733 +0.16(+0.44%)
Aug 12, 2013 36.23 36.72 36.16 36.57 253,589 +0.15(+0.42%)
Aug 09, 2013 36.54 36.66 36.28 36.42 159,649 -0.15(-0.42%)
Aug 08, 2013 36.93 37.01 36.53 36.57 199,455 -0.15(-0.41%)
Aug 07, 2013 36.90 37.11 36.47 36.72 169,092 -0.31(-0.84%)
Aug 06, 2013 37.14 37.42 36.71 37.04 277,790 -0.08(-0.22%)
Aug 05, 2013 37.06 37.37 36.88 37.12 229,907 +0.01(+0.02%)
Aug 02, 2013 36.70 37.22 36.45 37.11 658,864 +0.26(+0.70%)
Aug 01, 2013 36.58 37.39 36.58 36.85 543,063 +0.39(+1.08%)
Jul 31, 2013 36.53 37.02 36.39 36.46 0 +0.04(+0.12%)
Jul 30, 2013 36.63 36.77 36.29 36.41 332,576 +0.00(+0.00%)
Jul 29, 2013 36.71 36.82 36.35 36.41 0 -0.29(-0.80%)
Jul 26, 2013 36.49 36.77 36.40 36.71 0 +0.00(+0.00%)
Jul 25, 2013 36.63 37.06 36.44 36.71 0 -0.05(-0.15%)
Jul 24, 2013 36.69 36.89 36.50 36.76 0 +0.20(+0.54%)
Jul 23, 2013 37.55 37.68 36.48 36.57 0 -0.81(-2.17%)
Jul 22, 2013 37.02 37.55 36.97 37.38 0 +0.36(+0.96%)
Jul 19, 2013 36.98 37.25 36.59 37.02 0 -0.05(-0.14%)
Jul 18, 2013 36.76 37.36 36.73 37.07 0 +0.50(+1.36%)
Jul 17, 2013 36.54 36.86 35.98 36.57 526,158 +0.45(+1.23%)
Jul 16, 2013 36.30 36.33 35.84 36.13 315,631 -0.04(-0.12%)
Jul 15, 2013 35.90 36.33 35.77 36.17 301,118 +0.40(+1.12%)
Jul 12, 2013 35.15 35.85 34.94 35.77 0 +0.62(+1.77%)
Jul 11, 2013 35.75 35.91 34.76 35.15 270,870 -0.35(-0.98%)
Jul 10, 2013 35.99 36.08 35.42 35.50 0 -0.46(-1.29%)
Jul 09, 2013 36.08 36.08 35.47 35.96 0 +0.12(+0.35%)
Jul 08, 2013 35.78 35.98 35.58 35.83 366,588 +0.20(+0.55%)
Jul 05, 2013 35.38 35.65 34.98 35.64 0 +0.66(+1.89%)
Jul 03, 2013 34.72 35.02 34.60 34.98 0 +0.00(+0.00%)
Jul 02, 2013 35.13 35.23 34.78 34.98 0 -0.08(-0.23%)
Jul 01, 2013 34.31 35.39 34.20 35.06 0 +0.94(+2.77%)
Jun 28, 2013 34.22 34.38 33.95 34.11 495,125 -0.09(-0.26%)
Jun 27, 2013 33.86 34.25 33.79 34.20 0 +0.47(+1.40%)
Jun 26, 2013 33.91 34.17 33.59 33.73 0 -0.10(-0.29%)
Jun 25, 2013 33.55 33.94 33.38 33.83 0 +0.45(+1.33%)
Jun 24, 2013 33.42 33.58 33.21 33.38 240,912 -0.17(-0.50%)
Jun 21, 2013 33.28 33.57 33.05 33.55 510,732 +0.38(+1.16%)
Jun 20, 2013 32.53 33.40 32.53 33.17 0 +0.28(+0.84%)
Jun 19, 2013 33.08 33.23 32.80 32.89 0 -0.23(-0.70%)
Jun 18, 2013 32.91 33.24 32.80 33.13 0 +0.32(+0.98%)
Jun 17, 2013 32.95 33.18 32.64 32.80 0 +0.12(+0.38%)
Jun 14, 2013 33.15 33.24 32.55 32.68 0 -0.66(-1.98%)
Jun 13, 2013 32.85 33.35 32.74 33.34 136,615 +0.47(+1.44%)
Jun 12, 2013 33.37 33.37 32.78 32.87 94,593 -0.36(-1.07%)
Jun 11, 2013 33.19 33.66 32.96 33.22 345,226 -0.33(-0.98%)
Jun 10, 2013 33.33 33.63 33.18 33.55 0 +0.25(+0.75%)
Jun 07, 2013 32.98 33.40 32.85 33.30 0 +0.18(+0.54%)
Jun 06, 2013 33.08 33.36 32.80 33.13 424,287 -0.06(-0.17%)
Jun 05, 2013 33.30 33.63 33.11 33.18 0 -0.12(-0.36%)
Jun 04, 2013 33.51 33.64 33.04 33.30 0 -0.25(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.